Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,016.34 -3,309.09 (-5.14%) CMC Crypto 200
1,262.41 -47.31 (-3.61%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726C00150000 | 2024-06-17 2:52PM EDT | 150.00 | 93.31 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT240726C00200000 | 2024-06-10 10:08AM EDT | 200.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240726C00205000 | 2024-06-12 1:55PM EDT | 205.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240726C00210000 | 2024-06-14 3:54PM EDT | 210.00 | 29.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240726C00215000 | 2024-06-18 11:39AM EDT | 215.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240726C00220000 | 2024-06-20 9:44AM EDT | 220.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240726C00225000 | 2024-06-21 9:43AM EDT | 225.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMAT240726C00230000 | 2024-06-21 3:27PM EDT | 230.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 52 | 0.00% |
| AMAT240726C00235000 | 2024-06-21 3:49PM EDT | 235.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 169 | 194 | 0.00% |
| AMAT240726C00240000 | 2024-06-21 3:58PM EDT | 240.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 105 | 146 | 1.56% |
| AMAT240726C00245000 | 2024-06-21 12:14PM EDT | 245.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 3.13% |
| AMAT240726C00250000 | 2024-06-21 3:31PM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 6.25% |
| AMAT240726C00255000 | 2024-06-21 3:58PM EDT | 255.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| AMAT240726C00260000 | 2024-06-21 12:18PM EDT | 260.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 6.25% |
| AMAT240726C00265000 | 2024-06-20 3:38PM EDT | 265.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 6.25% |
| AMAT240726C00270000 | 2024-06-20 9:49AM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| AMAT240726C00275000 | 2024-06-18 1:02PM EDT | 275.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 12.50% |
| AMAT240726C00280000 | 2024-06-21 11:33AM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| AMAT240726C00285000 | 2024-06-21 12:57PM EDT | 285.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMAT240726C00290000 | 2024-06-20 10:03AM EDT | 290.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AMAT240726C00300000 | 2024-06-21 11:20AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 12.50% |
| AMAT240726C00305000 | 2024-06-18 12:02PM EDT | 305.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| AMAT240726C00310000 | 2024-06-18 3:50PM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240726P00115000 | 2024-06-14 1:25PM EDT | 115.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMAT240726P00170000 | 2024-06-07 2:11PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 1 | 25.00% |
| AMAT240726P00175000 | 2024-06-17 12:45PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 25.00% |
| AMAT240726P00180000 | 2024-06-13 2:18PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| AMAT240726P00185000 | 2024-06-17 12:45PM EDT | 185.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| AMAT240726P00190000 | 2024-06-21 9:37AM EDT | 190.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AMAT240726P00195000 | 2024-06-18 12:06PM EDT | 195.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| AMAT240726P00200000 | 2024-06-21 1:47PM EDT | 200.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 25 | 12.50% |
| AMAT240726P00205000 | 2024-06-21 3:16PM EDT | 205.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 306 | 299 | 12.50% |
| AMAT240726P00210000 | 2024-06-21 3:55PM EDT | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| AMAT240726P00215000 | 2024-06-21 10:03AM EDT | 215.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| AMAT240726P00220000 | 2024-06-21 2:37PM EDT | 220.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 6.25% |
| AMAT240726P00225000 | 2024-06-21 2:08PM EDT | 225.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 3.13% |
| AMAT240726P00230000 | 2024-06-21 3:55PM EDT | 230.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 69 | 1.56% |
| AMAT240726P00235000 | 2024-06-21 3:55PM EDT | 235.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 220 | 245 | 0.20% |
| AMAT240726P00240000 | 2024-06-21 3:55PM EDT | 240.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 181 | 204 | 0.00% |
| AMAT240726P00245000 | 2024-06-18 12:11PM EDT | 245.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| AMAT240726P00250000 | 2024-06-14 10:32AM EDT | 250.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.